Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	31.38	31.83	31.14	31.71	31.71	-0.53%	20,830,138
Feb 27, 2025	32.55	32.61	31.78	31.88	31.88	-2.21%	4,630,478
Feb 26, 2025	32.38	33.35	32.38	32.60	32.60	0.37%	4,947,757
Feb 25, 2025	32.91	32.98	31.92	32.48	32.48	-1.13%	4,801,279
Feb 24, 2025	32.75	32.94	32.10	32.85	32.85	0.24%	4,580,127
Feb 21, 2025	33.91	34.04	32.73	32.77	32.77	-3.25%	3,272,554
Feb 20, 2025	34.54	34.68	33.10	33.87	33.87	-1.74%	4,679,342
Feb 19, 2025	35.02	35.10	34.16	34.47	34.47	-2.16%	5,879,611
Feb 18, 2025	34.89	35.38	34.77	35.23	35.23	1.56%	4,722,616
Feb 14, 2025	34.32	34.90	34.22	34.69	34.69	2.00%	4,674,771
Feb 13, 2025	34.00	34.21	33.67	34.01	34.01	0.03%	4,748,025
Feb 12, 2025	33.78	34.15	33.52	34.00	34.00	0.21%	4,203,121
Feb 11, 2025	34.22	34.43	33.32	33.93	33.93	0.89%	6,173,106
Feb 10, 2025	34.04	34.20	33.58	33.63	33.63	-0.50%	3,577,590
Feb 7, 2025	34.70	34.78	33.39	33.80	33.80	-2.28%	5,404,383
Feb 6, 2025	33.79	34.77	33.79	34.59	34.59	3.01%	6,763,662
Feb 5, 2025	34.90	34.90	33.12	33.58	33.58	-7.92%	10,698,856
Feb 4, 2025	35.40	36.52	35.36	36.47	36.47	3.02%	8,982,789
Feb 3, 2025	35.08	35.86	35.08	35.40	35.40	-0.84%	4,324,722
Jan 31, 2025	35.21	36.08	35.12	35.70	35.70	1.39%	4,196,478
Jan 30, 2025	35.47	35.71	34.99	35.21	35.21	0.09%	3,872,357
Jan 29, 2025	35.54	35.92	35.09	35.18	35.18	-0.68%	3,170,750
Jan 28, 2025	34.98	35.61	34.61	35.42	35.42	1.23%	3,436,179
Jan 27, 2025	34.06	35.68	34.06	34.99	34.99	2.73%	4,581,804
Jan 24, 2025	33.24	34.19	33.20	34.06	34.06	2.41%	3,638,105
Jan 23, 2025	32.44	33.32	32.32	33.26	33.26	2.09%	3,322,406
Jan 22, 2025	32.69	33.15	32.42	32.58	32.58	-0.49%	2,883,115
Jan 21, 2025	32.82	33.03	32.44	32.74	32.74	-	4,097,263
Jan 17, 2025	33.14	33.18	32.45	32.74	32.74	0.06%	4,687,277
Jan 16, 2025	31.96	32.82	31.80	32.72	32.72	2.03%	3,194,416
Jan 15, 2025	32.36	32.59	32.01	32.07	32.07	1.20%	3,982,370
Jan 14, 2025	31.02	32.09	31.02	31.69	31.69	1.67%	3,066,926
Jan 13, 2025	30.78	31.25	30.69	31.17	31.17	1.17%	5,288,699
Jan 10, 2025	31.33	31.43	30.78	30.81	30.81	-3.30%	4,092,476
Jan 8, 2025	32.02	32.20	31.61	31.86	31.86	-1.67%	3,461,164
Jan 7, 2025	33.38	33.80	32.34	32.40	32.40	-2.94%	4,911,347
Jan 6, 2025	32.64	33.52	32.64	33.38	33.38	2.14%	3,793,433
Jan 3, 2025	32.75	32.88	32.37	32.68	32.50	0.21%	2,567,140
Jan 2, 2025	32.97	33.20	32.46	32.61	32.43	-0.31%	2,364,679
Dec 31, 2024	32.91	33.15	32.62	32.71	32.53	-0.27%	5,503,398
Dec 30, 2024	32.48	32.94	32.02	32.80	32.61	-1.12%	2,521,353
Dec 27, 2024	33.30	33.68	32.96	33.17	32.98	-0.78%	1,873,018
Dec 26, 2024	33.02	33.70	32.92	33.43	33.24	0.63%	1,618,629
Dec 24, 2024	32.64	33.27	32.51	33.22	33.03	1.10%	1,267,751
Dec 23, 2024	33.54	33.85	32.65	32.86	32.67	-2.67%	3,826,885
Dec 20, 2024	31.67	33.89	31.56	33.76	33.57	6.70%	11,310,636
Dec 19, 2024	31.13	31.79	30.96	31.64	31.46	1.80%	5,456,222
Dec 18, 2024	31.58	31.85	30.96	31.08	30.90	-1.58%	4,672,189
Dec 17, 2024	32.32	32.45	31.45	31.58	31.40	-2.41%	4,254,426
Dec 16, 2024	30.86	33.58	30.83	32.36	32.18	2.89%	7,222,555
Dec 13, 2024	30.63	31.49	30.51	31.45	31.27	2.84%	6,124,941
Dec 12, 2024	30.96	31.19	29.95	30.58	30.41	-2.86%	8,780,731
Dec 11, 2024	31.46	32.78	30.78	31.48	31.30	-4.75%	9,622,637
Dec 10, 2024	33.41	33.82	32.75	33.05	32.86	-1.02%	4,809,779
Dec 9, 2024	33.17	34.80	33.01	33.39	33.20	1.40%	5,362,120
Dec 6, 2024	32.64	33.03	32.50	32.93	32.74	1.04%	3,870,771
Dec 5, 2024	33.02	33.16	32.55	32.59	32.41	-0.82%	2,879,603
Dec 4, 2024	33.14	33.28	32.73	32.86	32.67	0.03%	2,435,751
Dec 3, 2024	33.24	33.70	32.82	32.85	32.66	-1.05%	3,529,916
Dec 2, 2024	32.51	33.28	32.33	33.20	33.01	1.41%	3,196,564
Nov 29, 2024	32.42	32.86	32.41	32.74	32.56	0.71%	1,338,726
Nov 27, 2024	32.63	32.79	32.20	32.51	32.33	-0.46%	2,538,075
Nov 26, 2024	32.53	32.79	31.77	32.66	32.48	0.28%	2,911,426
Nov 25, 2024	31.60	32.93	31.59	32.57	32.39	3.31%	7,099,638
Nov 22, 2024	31.34	32.01	31.34	31.53	31.35	0.08%	3,749,621
Nov 21, 2024	30.48	31.62	30.22	31.50	31.32	3.58%	5,616,177
Nov 20, 2024	30.43	30.57	30.06	30.41	30.24	0.40%	2,166,325
Nov 19, 2024	30.17	30.50	30.12	30.29	30.12	-0.72%	2,978,338
Nov 18, 2024	30.55	30.65	30.15	30.51	30.34	-0.65%	3,582,680
Nov 15, 2024	31.40	31.43	30.67	30.71	30.54	-1.76%	3,737,644
Nov 14, 2024	30.62	31.52	30.62	31.26	31.08	1.69%	3,984,133
Nov 13, 2024	30.79	31.05	30.36	30.74	30.57	-0.45%	4,843,530
Nov 12, 2024	31.49	31.75	30.33	30.88	30.71	-3.32%	6,317,138
Nov 11, 2024	30.56	32.23	30.56	31.94	31.76	4.52%	6,317,912
Nov 8, 2024	31.27	31.64	30.09	30.56	30.39	-1.77%	10,143,629
Nov 7, 2024	32.09	32.76	30.61	31.11	30.93	-17.87%	23,731,675
Nov 6, 2024	37.67	38.04	37.15	37.88	37.67	2.54%	7,713,766
Nov 5, 2024	36.46	37.17	36.04	36.94	36.73	1.96%	3,403,064
Nov 4, 2024	35.81	36.54	35.71	36.23	36.03	1.51%	3,442,232
Nov 1, 2024	36.19	36.36	35.58	35.69	35.49	-0.94%	4,559,430
Oct 31, 2024	36.83	37.16	36.01	36.03	35.83	-2.33%	3,566,074
Oct 30, 2024	37.11	37.70	36.82	36.89	36.68	-0.14%	3,423,393
Oct 29, 2024	36.96	37.40	36.86	36.94	36.73	-0.22%	2,488,725
Oct 28, 2024	37.19	37.68	36.99	37.02	36.81	-0.51%	2,478,916
Oct 25, 2024	37.57	37.59	36.95	37.21	37.00	-0.53%	2,288,393
Oct 24, 2024	37.68	37.94	37.36	37.41	37.20	-0.53%	2,231,343
Oct 23, 2024	37.61	37.72	37.22	37.61	37.40	-0.40%	2,677,632
Oct 22, 2024	37.86	37.90	37.49	37.76	37.55	-0.24%	2,157,495
Oct 21, 2024	38.36	38.59	37.63	37.85	37.64	-1.51%	2,629,245
Oct 18, 2024	38.15	38.63	38.06	38.43	38.21	1.05%	2,735,930
Oct 17, 2024	37.74	38.26	37.42	38.03	37.82	0.54%	2,548,904
Oct 16, 2024	38.69	38.77	37.82	37.83	37.61	-2.06%	2,560,304
Oct 15, 2024	37.87	38.72	37.79	38.62	38.40	2.20%	3,470,824
Oct 14, 2024	37.59	37.92	37.39	37.79	37.58	0.19%	4,385,482
Oct 11, 2024	36.63	37.82	36.63	37.72	37.51	3.20%	3,731,517
Oct 10, 2024	36.72	37.05	36.35	36.55	36.34	-0.84%	3,651,710
Oct 9, 2024	37.64	37.69	36.81	36.86	36.65	-2.28%	3,810,691
Oct 8, 2024	37.10	38.13	36.26	37.72	37.51	0.51%	4,433,716
Oct 7, 2024	37.57	38.41	37.28	37.53	37.32	-0.19%	4,856,624
Oct 4, 2024	37.52	38.17	37.37	37.60	37.39	0.83%	3,737,933